Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
191.1002 USDT |
72,854.6988 XMR |
183.9800 USDT |
180.9900 USDT |
200.7200 USDT |
189.8300 USDT |
| 2024-12-21 |
191.8480 USDT |
78,861.0691 XMR |
197.6000 USDT |
186.2600 USDT |
198.4600 USDT |
189.8000 USDT |
| 2024-12-20 |
185.8233 USDT |
184,808.9015 XMR |
194.4600 USDT |
166.7400 USDT |
202.5900 USDT |
194.0000 USDT |
| 2024-12-19 |
206.3039 USDT |
86,293.3687 XMR |
212.9400 USDT |
189.4800 USDT |
216.2400 USDT |
192.2000 USDT |
| 2024-12-18 |
217.8293 USDT |
127,180.1613 XMR |
213.7200 USDT |
209.5200 USDT |
225.0000 USDT |
218.4300 USDT |
| 2024-12-17 |
218.8550 USDT |
93,753.2067 XMR |
211.9100 USDT |
208.3800 USDT |
226.1300 USDT |
219.9200 USDT |
| 2024-12-16 |
218.6012 USDT |
102,086.1786 XMR |
222.7700 USDT |
207.8000 USDT |
234.3600 USDT |
214.2900 USDT |
| 2024-12-15 |
214.6200 USDT |
96,262.2286 XMR |
210.4100 USDT |
206.4500 USDT |
222.4400 USDT |
215.3700 USDT |
| 2024-12-14 |
213.2252 USDT |
79,337.2527 XMR |
207.0600 USDT |
206.0300 USDT |
221.2200 USDT |
208.9400 USDT |
| 2024-12-13 |
207.3401 USDT |
113,473.6759 XMR |
199.2700 USDT |
198.3300 USDT |
215.6000 USDT |
202.6600 USDT |
| 2024-12-12 |
202.2841 USDT |
111,242.9556 XMR |
201.0500 USDT |
194.1200 USDT |
215.9200 USDT |
197.1300 USDT |
| 2024-12-11 |
188.9759 USDT |
100,181.7030 XMR |
179.6000 USDT |
175.2200 USDT |
200.2700 USDT |
199.8500 USDT |
| 2024-12-10 |
174.6384 USDT |
113,347.9887 XMR |
176.2200 USDT |
166.4600 USDT |
181.9600 USDT |
171.8700 USDT |
| 2024-12-09 |
203.0037 USDT |
103,861.8654 XMR |
223.0800 USDT |
190.5900 USDT |
228.3700 USDT |
195.6500 USDT |
| 2024-12-08 |
200.9250 USDT |
64,712.4770 XMR |
200.4700 USDT |
195.7700 USDT |
205.8700 USDT |
204.5900 USDT |
| 2024-12-07 |
199.7966 USDT |
72,207.5419 XMR |
198.4000 USDT |
193.2600 USDT |
203.8300 USDT |
199.1100 USDT |
| 2024-12-06 |
199.3617 USDT |
84,779.5947 XMR |
193.4400 USDT |
193.3500 USDT |
205.2100 USDT |
203.8400 USDT |
| 2024-12-05 |
199.0531 USDT |
166,642.3032 XMR |
195.9600 USDT |
184.5000 USDT |
212.8000 USDT |
193.1200 USDT |
| 2024-12-04 |
198.6877 USDT |
214,086.6493 XMR |
203.2700 USDT |
186.4500 USDT |
212.8500 USDT |
194.2000 USDT |
| 2024-12-03 |
172.5754 USDT |
109,541.7306 XMR |
173.8400 USDT |
165.7200 USDT |
176.7200 USDT |
171.5800 USDT |
| 2024-12-02 |
167.2273 USDT |
164,312.7484 XMR |
163.2200 USDT |
160.2000 USDT |
178.2400 USDT |
173.5400 USDT |
| 2024-12-01 |
163.3277 USDT |
114,153.5532 XMR |
162.1800 USDT |
160.7100 USDT |
165.4500 USDT |
162.1800 USDT |
| 2024-11-30 |
159.6058 USDT |
53,597.6045 XMR |
159.5200 USDT |
157.9300 USDT |
161.7800 USDT |
160.5400 USDT |
| 2024-11-29 |
157.6506 USDT |
81,925.0253 XMR |
159.2200 USDT |
155.5000 USDT |
161.5000 USDT |
159.7600 USDT |
| 2024-11-28 |
158.0020 USDT |
82,462.8419 XMR |
155.9700 USDT |
154.7200 USDT |
160.1500 USDT |
158.6400 USDT |
| 2024-11-27 |
155.3686 USDT |
116,602.7658 XMR |
159.9600 USDT |
148.6400 USDT |
160.9300 USDT |
157.8800 USDT |
| 2024-11-26 |
155.1638 USDT |
109,689.6188 XMR |
156.2700 USDT |
151.2600 USDT |
160.3400 USDT |
153.4800 USDT |
| 2024-11-25 |
162.7200 USDT |
115,759.4341 XMR |
161.6800 USDT |
155.5400 USDT |
167.6800 USDT |
156.9700 USDT |
| 2024-11-24 |
161.8561 USDT |
59,779.8059 XMR |
161.3100 USDT |
157.5800 USDT |
166.7700 USDT |
162.3500 USDT |
| 2024-11-23 |
162.4060 USDT |
69,867.2937 XMR |
162.3200 USDT |
158.7900 USDT |
166.3700 USDT |
159.9400 USDT |
| 2024-11-22 |
159.5507 USDT |
56,219.8541 XMR |
160.5300 USDT |
156.8600 USDT |
162.5400 USDT |
160.9300 USDT |
| 2024-11-21 |
161.5225 USDT |
51,620.7591 XMR |
159.9300 USDT |
159.0400 USDT |
164.9000 USDT |
160.1700 USDT |
| 2024-11-20 |
160.5493 USDT |
71,019.9588 XMR |
162.4700 USDT |
155.8200 USDT |
164.3700 USDT |
161.7600 USDT |
| 2024-11-19 |
159.2891 USDT |
99,506.6215 XMR |
156.0300 USDT |
154.5300 USDT |
165.3600 USDT |
162.6100 USDT |
| 2024-11-18 |
156.5877 USDT |
88,330.7966 XMR |
156.2700 USDT |
152.3800 USDT |
160.6900 USDT |
155.9300 USDT |
| 2024-11-17 |
150.4974 USDT |
63,305.2700 XMR |
150.4700 USDT |
147.0300 USDT |
152.9900 USDT |
152.1400 USDT |
| 2024-11-16 |
147.5056 USDT |
59,469.2246 XMR |
141.6400 USDT |
141.4800 USDT |
152.5400 USDT |
150.3600 USDT |
| 2024-11-15 |
146.4849 USDT |
55,264.8261 XMR |
147.3500 USDT |
142.4500 USDT |
150.7000 USDT |
143.9400 USDT |
| 2024-11-14 |
146.9914 USDT |
49,648.0414 XMR |
150.4000 USDT |
143.8300 USDT |
150.7800 USDT |
145.8700 USDT |
| 2024-11-13 |
149.4438 USDT |
84,080.3153 XMR |
150.6300 USDT |
145.1200 USDT |
152.7300 USDT |
150.3700 USDT |
| 2024-11-12 |
156.1874 USDT |
76,350.1525 XMR |
157.1600 USDT |
150.4000 USDT |
161.1500 USDT |
154.6300 USDT |
| 2024-11-11 |
159.0673 USDT |
64,929.8622 XMR |
161.7600 USDT |
155.3200 USDT |
162.3200 USDT |
158.3500 USDT |
| 2024-11-10 |
163.9120 USDT |
21,004.3657 XMR |
163.5500 USDT |
160.0000 USDT |
165.6500 USDT |
164.9300 USDT |
| 2024-11-09 |
162.9635 USDT |
36,802.8110 XMR |
165.5500 USDT |
159.2700 USDT |
165.7600 USDT |
163.7000 USDT |
| 2024-11-08 |
164.3848 USDT |
44,073.6769 XMR |
162.9600 USDT |
160.0000 USDT |
167.3600 USDT |
165.1000 USDT |
| 2024-11-07 |
163.8360 USDT |
52,239.4494 XMR |
160.9800 USDT |
160.3400 USDT |
168.5000 USDT |
166.6600 USDT |
| 2024-11-06 |
161.5580 USDT |
60,665.1165 XMR |
158.6000 USDT |
157.4000 USDT |
164.0000 USDT |
162.5700 USDT |
| 2024-11-05 |
159.9818 USDT |
50,897.9909 XMR |
158.4000 USDT |
156.5300 USDT |
163.1800 USDT |
157.7100 USDT |
| 2024-11-04 |
159.0163 USDT |
53,463.6789 XMR |
156.8100 USDT |
155.9400 USDT |
161.9000 USDT |
158.1200 USDT |
| 2024-11-03 |
156.8211 USDT |
54,409.7823 XMR |
154.2000 USDT |
153.6400 USDT |
160.0000 USDT |
156.2700 USDT |